Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 12.11 12.11 12.04 12.04 870,966 -0.04(-0.34%)
Jun 29, 2006 11.91 12.09 11.90 12.08 1,860,744 +0.24(+2.06%)
Jun 28, 2006 11.82 11.85 11.75 11.84 655,164 +0.05(+0.45%)
Jun 27, 2006 11.90 11.91 11.76 11.79 1,148,356 -0.10(-0.83%)
Jun 26, 2006 11.88 11.89 11.82 11.89 764,762 +0.03(+0.28%)
Jun 23, 2006 11.82 11.93 11.82 11.85 627,037 -0.04(-0.33%)
Jun 22, 2006 11.95 11.95 11.85 11.89 939,343 -0.06(-0.50%)
Jun 21, 2006 11.86 12.01 11.86 11.95 1,650,762 +0.10(+0.85%)
Jun 20, 2006 11.89 11.93 11.83 11.85 1,176,968 +0.01(+0.09%)
Jun 19, 2006 11.98 12.01 11.82 11.84 1,177,938 -0.08(-0.64%)
Jun 16, 2006 11.96 12.00 11.91 11.92 904,912 -0.07(-0.62%)
Jun 15, 2006 11.86 12.03 11.81 11.99 1,499,943 +0.23(+1.93%)
Jun 14, 2006 11.74 11.78 11.68 11.76 2,577,497 +0.08(+0.67%)
Jun 13, 2006 11.74 11.86 11.68 11.69 1,553,772 -0.10(-0.82%)
Jun 12, 2006 11.94 11.96 11.77 11.78 1,243,891 -0.14(-1.18%)
Jun 09, 2006 11.97 12.02 11.90 11.92 1,583,354 -0.01(-0.09%)
Jun 08, 2006 11.92 12.01 11.77 11.93 2,206,027 -0.02(-0.19%)
Jun 07, 2006 12.05 12.12 11.96 11.96 4,137,089 -0.08(-0.63%)
Jun 06, 2006 12.07 12.07 11.94 12.03 1,036,818 +0.00(+0.00%)
Jun 05, 2006 12.21 12.21 12.02 12.03 860,782 -0.21(-1.72%)
Jun 02, 2006 12.28 12.28 12.16 12.24 950,497 +0.04(+0.34%)
Jun 01, 2006 12.03 12.23 12.03 12.20 1,307,419 +0.11(+0.89%)
May 31, 2006 12.02 12.10 12.01 12.09 1,902,450 +0.08(+0.70%)
May 30, 2006 12.18 12.18 12.01 12.01 636,251 -0.21(-1.69%)
May 26, 2006 12.21 12.22 12.15 12.22 1,094,042 +0.05(+0.41%)
May 25, 2006 12.10 12.17 12.06 12.17 1,355,914 +0.14(+1.13%)
May 24, 2006 11.96 12.06 11.88 12.03 1,495,094 +0.13(+1.11%)
May 23, 2006 12.09 12.14 11.90 11.90 1,637,668 -0.12(-0.96%)
May 22, 2006 11.98 12.10 11.94 12.01 2,013,018 -0.05(-0.41%)
May 19, 2006 12.04 12.11 11.96 12.06 2,665,758 +0.04(+0.29%)
May 18, 2006 12.11 12.16 12.03 12.03 1,508,187 -0.06(-0.46%)
May 17, 2006 12.22 12.27 12.08 12.08 2,118,737 -0.19(-1.56%)
May 16, 2006 12.33 12.34 12.28 12.28 768,642 -0.04(-0.36%)
May 15, 2006 12.22 12.34 12.21 12.32 1,699,742 +0.07(+0.58%)
May 12, 2006 12.34 12.38 12.25 12.25 1,935,911 -0.14(-1.17%)
May 11, 2006 12.57 12.57 12.36 12.39 1,765,695 -0.15(-1.23%)
May 10, 2006 12.53 12.57 12.51 12.55 1,109,075 -0.03(-0.25%)
May 09, 2006 12.57 12.59 12.55 12.58 1,058,156 -0.01(-0.11%)
May 08, 2006 12.58 12.60 12.56 12.59 816,167 +0.01(+0.05%)
May 05, 2006 12.52 12.60 12.52 12.59 903,457 +0.11(+0.86%)
May 04, 2006 12.45 12.51 12.45 12.48 1,903,905 +0.03(+0.27%)
May 03, 2006 12.50 12.50 12.40 12.45 1,121,684 -0.07(-0.54%)
May 02, 2006 12.52 12.52 12.46 12.51 1,019,845 +0.07(+0.55%)
May 01, 2006 12.54 12.58 12.44 12.45 1,869,958 -0.09(-0.72%)
Apr 28, 2006 12.50 12.56 12.49 12.54 1,674,039 -0.02(-0.18%)
Apr 27, 2006 12.44 12.61 12.43 12.56 1,139,142 +0.04(+0.30%)
Apr 26, 2006 12.54 12.58 12.49 12.52 1,631,849 +0.03(+0.21%)
Apr 25, 2006 12.57 12.57 12.46 12.50 1,736,113 -0.04(-0.31%)
Apr 24, 2006 12.56 12.57 12.50 12.54 821,016 -0.04(-0.34%)
Apr 21, 2006 12.64 12.67 12.53 12.58 1,166,784 +0.00(+0.00%)
Apr 20, 2006 12.55 12.63 12.54 12.58 1,049,427 -0.00(-0.02%)
Apr 19, 2006 12.58 12.59 12.50 12.58 1,189,092 +0.01(+0.11%)
Apr 18, 2006 12.43 12.57 12.41 12.57 1,869,473 +0.21(+1.69%)
Apr 17, 2006 12.42 12.44 12.32 12.36 844,294 -0.05(-0.40%)
Apr 13, 2006 12.41 12.44 12.36 12.41 997,537 -0.00(-0.01%)
Apr 12, 2006 12.42 12.44 12.39 12.41 669,712 +0.01(+0.05%)
Apr 11, 2006 12.51 12.53 12.37 12.40 3,358,748 -0.10(-0.79%)
Apr 10, 2006 12.53 12.53 12.45 12.50 992,203 +0.03(+0.21%)
Apr 07, 2006 12.62 12.67 12.48 12.48 3,049,352 -0.13(-1.03%)
Apr 06, 2006 12.61 12.65 12.55 12.61 847,688 -0.03(-0.24%)
Apr 05, 2006 12.58 12.65 12.57 12.64 10,235,309 +0.06(+0.46%)
Apr 04, 2006 12.53 12.62 12.50 12.58 901,518 +0.04(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.